9357 名港海運(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2011-12-28 | 729 | 730 | 729 | 730 | 2,000 | 730 |
| 2011-12-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2011-12-22 | 775 | 775 | 775 | 775 | 5,000 | 775 |
| 2011-12-21 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 2011-12-20 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2011-12-16 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2011-12-14 | 797 | 797 | 797 | 797 | 5,000 | 797 |
| 2011-12-13 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 2011-12-09 | 731 | 752 | 731 | 752 | 6,000 | 752 |
| 2011-12-08 | 731 | 731 | 731 | 731 | 23,000 | 731 |
| 2011-12-07 | 700 | 710 | 700 | 710 | 7,000 | 710 |
| 2011-12-01 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2011-11-29 | 680 | 686 | 680 | 686 | 9,000 | 686 |
| 2011-11-25 | 680 | 690 | 680 | 690 | 7,000 | 690 |
| 2011-11-22 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2011-11-21 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2011-11-10 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 2011-11-08 | 698 | 705 | 695 | 705 | 9,000 | 705 |
| 2011-10-26 | 700 | 700 | 695 | 695 | 3,000 | 695 |
| 2011-10-25 | 715 | 715 | 715 | 715 | 5,000 | 715 |
| 2011-10-21 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2011-10-19 | 695 | 695 | 695 | 695 | 4,000 | 695 |
| 2011-10-18 | 700 | 700 | 685 | 685 | 11,000 | 685 |
| 2011-10-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2011-10-07 | 701 | 715 | 701 | 713 | 10,000 | 713 |
| 2011-10-06 | 699 | 700 | 699 | 700 | 3,000 | 700 |
| 2011-10-05 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2011-09-30 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2011-09-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2011-09-26 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2011-09-22 | 721 | 721 | 721 | 721 | 6,000 | 721 |
| 2011-09-15 | 721 | 722 | 721 | 721 | 3,000 | 721 |
| 2011-09-13 | 735 | 735 | 721 | 721 | 3,000 | 721 |
| 2011-09-12 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2011-09-09 | 735 | 735 | 735 | 735 | 6,000 | 735 |
| 2011-09-08 | 733 | 736 | 733 | 736 | 4,000 | 736 |
| 2011-09-06 | 731 | 731 | 725 | 725 | 2,000 | 725 |
| 2011-09-05 | 735 | 735 | 734 | 734 | 2,000 | 734 |
| 2011-08-25 | 730 | 743 | 730 | 743 | 7,000 | 743 |
| 2011-08-24 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2011-08-22 | 710 | 730 | 710 | 730 | 4,000 | 730 |
| 2011-08-18 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 2011-08-17 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2011-08-16 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 2011-08-15 | 756 | 756 | 741 | 745 | 3,000 | 745 |
| 2011-08-11 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2011-08-10 | 760 | 769 | 760 | 769 | 8,000 | 769 |
| 2011-08-08 | 761 | 761 | 760 | 760 | 2,000 | 760 |
| 2011-08-03 | 773 | 773 | 773 | 773 | 2,000 | 773 |
| 2011-08-02 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2011-08-01 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2011-07-28 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2011-07-26 | 773 | 773 | 766 | 766 | 3,000 | 766 |
| 2011-07-25 | 770 | 788 | 770 | 788 | 16,000 | 788 |
| 2011-07-21 | 766 | 766 | 766 | 766 | 5,000 | 766 |
| 2011-07-14 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2011-07-11 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 2011-07-08 | 790 | 795 | 790 | 790 | 6,000 | 790 |
| 2011-07-06 | 785 | 790 | 785 | 790 | 2,000 | 790 |
| 2011-07-05 | 793 | 793 | 793 | 793 | 2,000 | 793 |
| 2011-07-04 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 2011-06-24 | 775 | 795 | 775 | 795 | 5,000 | 795 |
| 2011-06-23 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2011-06-22 | 761 | 762 | 761 | 762 | 2,000 | 762 |
| 2011-06-10 | 780 | 790 | 780 | 790 | 10,000 | 790 |
| 2011-06-09 | 780 | 780 | 780 | 780 | 15,000 | 780 |
| 2011-06-08 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 2011-06-06 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2011-06-02 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2011-05-31 | 778 | 778 | 778 | 778 | 4,000 | 778 |
| 2011-05-30 | 770 | 780 | 770 | 778 | 6,000 | 778 |
| 2011-05-27 | 756 | 756 | 756 | 756 | 5,000 | 756 |
| 2011-05-26 | 749 | 756 | 749 | 756 | 7,000 | 756 |
| 2011-05-25 | 757 | 757 | 748 | 748 | 9,000 | 748 |
| 2011-05-24 | 759 | 759 | 744 | 757 | 7,000 | 757 |
| 2011-05-23 | 755 | 760 | 755 | 759 | 5,000 | 759 |
| 2011-05-20 | 755 | 755 | 755 | 755 | 4,000 | 755 |
| 2011-05-19 | 760 | 760 | 736 | 741 | 11,000 | 741 |
| 2011-05-18 | 745 | 760 | 745 | 760 | 9,000 | 760 |
| 2011-05-17 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2011-05-16 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2011-05-13 | 745 | 745 | 745 | 745 | 5,000 | 745 |
| 2011-05-11 | 750 | 750 | 745 | 745 | 3,000 | 745 |
| 2011-05-10 | 759 | 759 | 759 | 759 | 5,000 | 759 |
| 2011-05-09 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2011-05-06 | 751 | 760 | 751 | 760 | 2,000 | 760 |
| 2011-04-28 | 750 | 750 | 730 | 730 | 4,000 | 730 |
| 2011-04-25 | 760 | 775 | 760 | 760 | 12,000 | 760 |
| 2011-04-22 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2011-04-21 | 755 | 770 | 755 | 770 | 5,000 | 770 |
| 2011-04-15 | 790 | 790 | 755 | 755 | 12,000 | 755 |
| 2011-04-14 | 777 | 791 | 777 | 790 | 10,000 | 790 |
| 2011-04-13 | 776 | 776 | 776 | 776 | 11,000 | 776 |
| 2011-04-12 | 791 | 791 | 776 | 776 | 9,000 | 776 |
| 2011-04-11 | 768 | 791 | 760 | 791 | 15,000 | 791 |
| 2011-04-08 | 764 | 764 | 764 | 764 | 12,000 | 764 |
| 2011-04-07 | 740 | 766 | 740 | 764 | 11,000 | 764 |
| 2011-04-06 | 740 | 740 | 740 | 740 | 8,000 | 740 |
| 2011-04-05 | 740 | 740 | 740 | 740 | 8,000 | 740 |
| 2011-04-04 | 755 | 767 | 722 | 740 | 21,000 | 740 |
| 2011-04-01 | 735 | 766 | 735 | 751 | 15,000 | 751 |
| 2011-03-30 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2011-03-29 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2011-03-25 | 733 | 733 | 733 | 733 | 5,000 | 733 |
| 2011-03-24 | 735 | 735 | 733 | 733 | 7,000 | 733 |
| 2011-03-23 | 746 | 746 | 706 | 720 | 12,000 | 720 |
| 2011-03-22 | 718 | 747 | 718 | 746 | 16,000 | 746 |
| 2011-03-18 | 676 | 722 | 676 | 717 | 9,000 | 717 |
| 2011-03-17 | 673 | 673 | 673 | 673 | 7,000 | 673 |
| 2011-03-16 | 610 | 673 | 610 | 673 | 4,000 | 673 |
| 2011-03-15 | 672 | 672 | 600 | 600 | 9,000 | 600 |
| 2011-03-14 | 742 | 742 | 671 | 671 | 8,000 | 671 |
| 2011-03-11 | 748 | 748 | 748 | 748 | 7,000 | 748 |
| 2011-03-10 | 763 | 763 | 763 | 763 | 9,000 | 763 |
| 2011-03-09 | 761 | 768 | 746 | 763 | 17,000 | 763 |
| 2011-03-08 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 2011-03-07 | 768 | 768 | 760 | 760 | 4,000 | 760 |
| 2011-03-04 | 768 | 768 | 768 | 768 | 3,000 | 768 |
| 2011-03-03 | 731 | 770 | 731 | 769 | 11,000 | 769 |
| 2011-03-02 | 729 | 729 | 725 | 725 | 4,000 | 725 |
| 2011-03-01 | 710 | 730 | 710 | 730 | 8,000 | 730 |
| 2011-02-28 | 690 | 695 | 690 | 695 | 7,000 | 695 |
| 2011-02-25 | 682 | 685 | 682 | 685 | 7,000 | 685 |
| 2011-02-24 | 682 | 682 | 682 | 682 | 7,000 | 682 |
| 2011-02-23 | 685 | 685 | 682 | 682 | 5,000 | 682 |
| 2011-02-22 | 691 | 691 | 686 | 686 | 3,000 | 686 |
| 2011-02-21 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2011-02-16 | 692 | 700 | 692 | 700 | 4,000 | 700 |
| 2011-02-15 | 682 | 682 | 682 | 682 | 2,000 | 682 |
| 2011-02-10 | 689 | 689 | 681 | 681 | 7,000 | 681 |
| 2011-02-09 | 682 | 690 | 682 | 690 | 4,000 | 690 |
| 2011-02-08 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 2011-02-07 | 680 | 690 | 680 | 690 | 5,000 | 690 |
| 2011-02-04 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2011-02-02 | 668 | 689 | 668 | 689 | 3,000 | 689 |
| 2011-01-27 | 665 | 676 | 665 | 676 | 3,000 | 676 |
| 2011-01-26 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2011-01-25 | 655 | 700 | 655 | 700 | 7,000 | 700 |
| 2011-01-24 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2011-01-19 | 680 | 700 | 680 | 700 | 4,000 | 700 |
| 2011-01-18 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2011-01-17 | 637 | 645 | 637 | 645 | 6,000 | 645 |
| 2011-01-11 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2011-01-07 | 590 | 607 | 590 | 607 | 13,000 | 607 |
| 2011-01-06 | 583 | 590 | 583 | 590 | 2,000 | 590 |
| 2011-01-05 | 583 | 583 | 583 | 583 | 9,000 | 583 |
| 2011-01-04 | 579 | 600 | 579 | 592 | 10,000 | 592 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1990-03-27]1株→1.064株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.131株
